-
5 DAY PERFORMANCE
+4.61% -
1 MONTH PERFORMANCE
-39.77% -
3 MONTH PERFORMANCE
+20.45% -
6 MONTH PERFORMANCE
+11.19% -
YEAR-TO-DATE PERFORMANCE
-47.52% -
1 YEAR PERFORMANCE
-40.89%
Versus Systems Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $1.53 | $1.59 (3.92%) | $1.63 | $1.53 | 34,460 | $3.98 M |
| 11/20/2024 | $1.46 | $1.49 (2.05%) | $1.53 | $1.41 | 54,214 | $3.73 M |
| 11/19/2024 | $1.51 | $1.44 (-4.64%) | $1.51 | $1.44 | 31,622 | $3.61 M |
| 11/18/2024 | $1.56 | $1.52 (-2.56%) | $1.56 | $1.50 | 30,064 | $3.81 M |
| 11/15/2024 | $1.61 | $1.52 (-5.59%) | $1.64 | $1.51 | 29,765 | $3.81 M |
| 11/14/2024 | $1.68 | $1.60 (-4.76%) | $1.68 | $1.56 | 40,311 | $4.01 M |
| 11/13/2024 | $1.67 | $1.56 (-6.59%) | $1.68 | $1.51 | 78,775 | $3.91 M |
| 11/12/2024 | $1.81 | $1.67 (-7.73%) | $1.81 | $1.67 | 58,837 | $4.19 M |
| 11/11/2024 | $1.83 | $1.77 (-3.28%) | $1.83 | $1.75 | 46,931 | $4.44 M |
| 11/08/2024 | $1.91 | $1.76 (-7.85%) | $1.91 | $1.74 | 62,600 | $4.41 M |
| 11/07/2024 | $2.00 | $1.87 (-6.5%) | $2.00 | $1.87 | 61,300 | $4.69 M |
| 11/06/2024 | $2.03 | $1.95 (-3.94%) | $2.03 | $1.92 | 69,291 | $4.89 M |
| 11/05/2024 | $1.89 | $1.93 (2.12%) | $2.00 | $1.89 | 34,200 | $4.84 M |
| 11/04/2024 | $2.13 | $1.95 (-8.45%) | $2.15 | $1.95 | 88,123 | $4.89 M |
| 11/01/2024 | $1.94 | $1.95 (0.52%) | $2.04 | $1.88 | 135,917 | $4.89 M |
| 10/31/2024 | $2.04 | $1.96 (-3.92%) | $2.11 | $1.94 | 41,072 | $4.91 M |
| 10/30/2024 | $2.13 | $2.01 (-5.63%) | $2.15 | $2.01 | 80,632 | $5.04 M |
| 10/29/2024 | $2.39 | $2.11 (-11.72%) | $2.43 | $2.07 | 160,482 | $5.29 M |
| 10/28/2024 | $2.57 | $2.35 (-8.56%) | $2.57 | $2.27 | 125,700 | $5.89 M |
| 10/25/2024 | $2.69 | $2.43 (-9.67%) | $2.69 | $2.43 | 129,600 | $6.09 M |
| 10/24/2024 | $2.73 | $2.64 (-3.3%) | $2.80 | $2.55 | 135,400 | $6.62 M |
| 10/23/2024 | $2.56 | $2.73 (6.64%) | $2.98 | $2.56 | 313,810 | $6.84 M |
| 10/22/2024 | $2.72 | $2.64 (-2.94%) | $2.96 | $2.57 | 240,104 | $6.62 M |
| 10/21/2024 | $2.87 | $2.78 (-3.14%) | $3.03 | $2.55 | 492,237 | $6.97 M |
| 10/18/2024 | $2.82 | $3.03 (7.45%) | $3.66 | $2.78 | 2.53 M | $7.59 M |
| 10/17/2024 | $3.03 | $3.03 (0%) | $3.28 | $2.53 | 2.20 M | $7.59 M |
| 10/16/2024 | $3.74 | $3.95 (5.61%) | $9.59 | $3.48 | 110.12 M | $9.90 M |
| 10/15/2024 | $1.12 | $1.15 (2.68%) | $1.15 | $1.00 | 2.23 M | $2.88 M |
| 10/14/2024 | $1.10 | $1.10 (0%) | $1.10 | $1.07 | 6,000 | $2.76 M |
| 10/11/2024 | $1.09 | $1.10 (0.92%) | $1.12 | $1.08 | 8,824 | $2.76 M |
| 10/10/2024 | $1.11 | $1.09 (-1.8%) | $1.15 | $1.02 | 24,534 | $2.73 M |
| 10/09/2024 | $1.09 | $1.13 (3.67%) | $1.14 | $1.07 | 6,304 | $2.83 M |
| 10/08/2024 | $1.14 | $1.13 (-0.88%) | $1.14 | $1.04 | 14,700 | $2.83 M |
| 10/07/2024 | $1.16 | $1.12 (-3.45%) | $1.20 | $1.12 | 27,901 | $2.81 M |
| 10/04/2024 | $1.15 | $1.16 (0.87%) | $1.18 | $1.15 | 3,575 | $2.91 M |
| 10/03/2024 | $1.20 | $1.17 (-2.5%) | $1.21 | $1.11 | 30,762 | $2.93 M |
| 10/02/2024 | $1.20 | $1.18 (-1.67%) | $1.21 | $1.15 | 34,928 | $2.96 M |
| 10/01/2024 | $1.24 | $1.20 (-3.23%) | $1.24 | $1.20 | 7,644 | $3.01 M |
| 09/30/2024 | $1.18 | $1.20 (1.69%) | $1.24 | $1.18 | 22,482 | $3.01 M |
| 09/27/2024 | $1.18 | $1.21 (2.54%) | $1.26 | $1.18 | 16,918 | $3.03 M |
| 09/26/2024 | $1.20 | $1.20 (0%) | $1.22 | $1.18 | 29,800 | $3.01 M |
| 09/25/2024 | $1.20 | $1.20 (0%) | $1.21 | $1.18 | 24,700 | $3.01 M |
| 09/24/2024 | $1.18 | $1.20 (1.69%) | $1.20 | $1.16 | 19,941 | $3.01 M |
| 09/23/2024 | $1.21 | $1.17 (-3.31%) | $1.22 | $1.16 | 20,000 | $2.93 M |
| 09/20/2024 | $1.24 | $1.19 (-4.03%) | $1.25 | $1.15 | 49,700 | $2.98 M |
| 09/19/2024 | $1.28 | $1.24 (-3.13%) | $1.28 | $1.20 | 111,612 | $3.11 M |
| 09/18/2024 | $1.35 | $1.31 (-2.96%) | $1.36 | $1.29 | 55,200 | $3.28 M |
| 09/17/2024 | $1.34 | $1.38 (2.99%) | $1.39 | $1.33 | 23,034 | $3.46 M |
| 09/16/2024 | $1.38 | $1.36 (-1.45%) | $1.41 | $1.30 | 39,043 | $3.41 M |
| 09/13/2024 | $1.40 | $1.38 (-1.43%) | $1.43 | $1.36 | 37,000 | $3.46 M |
| 09/12/2024 | $1.43 | $1.40 (-2.1%) | $1.45 | $1.36 | 76,400 | $3.51 M |
| 09/11/2024 | $1.45 | $1.53 (5.52%) | $1.64 | $1.45 | 176,000 | $3.83 M |
| 09/10/2024 | $1.32 | $1.54 (16.67%) | $1.59 | $1.31 | 538,000 | $3.86 M |
| 09/09/2024 | $1.68 | $1.47 (-12.5%) | $1.68 | $1.35 | 5.32 M | $3.68 M |
| 09/06/2024 | $1.40 | $1.46 (4.29%) | $1.50 | $1.22 | 3.50 M | $3.66 M |
| 09/05/2024 | $1.33 | $1.33 (0%) | $1.36 | $1.27 | 883,900 | $3.33 M |
| 09/04/2024 | $1.36 | $1.28 (-5.88%) | $1.44 | $1.26 | 40,316 | $3.21 M |
| 09/03/2024 | $1.73 | $1.35 (-21.97%) | $1.73 | $1.30 | 101,700 | $3.38 M |
| 08/30/2024 | $1.83 | $1.71 (-6.56%) | $1.85 | $1.63 | 218,300 | $4.29 M |
| 08/29/2024 | $1.41 | $1.84 (30.5%) | $1.87 | $1.41 | 467,018 | $4.61 M |
| 08/28/2024 | $1.38 | $1.45 (5.07%) | $1.48 | $1.27 | 61,800 | $3.63 M |
| 08/27/2024 | $1.34 | $1.32 (-1.49%) | $1.36 | $1.31 | 8,987 | $3.31 M |
| 08/26/2024 | $1.40 | $1.35 (-3.57%) | $1.43 | $1.30 | 43,018 | $3.38 M |
| 08/23/2024 | $1.32 | $1.41 (6.82%) | $1.45 | $1.32 | 8,514 | $3.53 M |
| 08/22/2024 | $1.26 | $1.32 (4.76%) | $1.35 | $1.26 | 25,040 | $3.31 M |